Sprout Social Inc. (SPT)
22.48
-1.03 (-4.38%)
At close: Mar 28, 2025, 3:59 PM
22.55
0.29%
After-hours: Mar 28, 2025, 06:23 PM EDT
SPT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.47 | 23.76 | 22.12 | 22.52 | -0.99 | -4.21% | 543,724 |
| Mar 27, 2025 | 24.17 | 24.58 | 23.44 | 23.51 | -0.89 | -3.65% | 330,000 |
| Mar 26, 2025 | 25.35 | 25.81 | 24.17 | 24.40 | -0.93 | -3.67% | 472,500 |
| Mar 25, 2025 | 25.36 | 25.43 | 24.97 | 25.33 | 0.06 | 0.24% | 371,400 |
| Mar 24, 2025 | 25.45 | 25.56 | 24.96 | 25.27 | 0.10 | 0.40% | 416,300 |
| Mar 21, 2025 | 24.68 | 25.47 | 24.48 | 25.17 | 0.08 | 0.32% | 780,680 |
| Mar 20, 2025 | 25.13 | 25.62 | 24.85 | 25.09 | -0.12 | -0.48% | 671,900 |
| Mar 19, 2025 | 24.73 | 25.63 | 24.62 | 25.21 | 0.24 | 0.96% | 370,500 |
| Mar 18, 2025 | 24.14 | 25.09 | 24.00 | 24.97 | 0.46 | 1.88% | 445,300 |
| Mar 17, 2025 | 24.10 | 25.00 | 24.02 | 24.51 | 0.54 | 2.25% | 579,026 |
| Mar 14, 2025 | 23.72 | 24.08 | 23.55 | 23.97 | 0.40 | 1.70% | 774,100 |
| Mar 13, 2025 | 23.68 | 23.83 | 23.32 | 23.57 | -0.13 | -0.55% | 600,768 |
| Mar 12, 2025 | 23.95 | 24.19 | 23.40 | 23.70 | 0.27 | 1.15% | 710,343 |
| Mar 11, 2025 | 23.25 | 23.88 | 23.10 | 23.43 | -0.01 | -0.04% | 964,220 |
| Mar 10, 2025 | 24.09 | 24.27 | 22.95 | 23.44 | -1.09 | -4.44% | 1,060,300 |
| Mar 7, 2025 | 25.28 | 25.61 | 24.00 | 24.53 | -1.03 | -4.03% | 1,326,100 |
| Mar 6, 2025 | 26.24 | 26.38 | 25.44 | 25.56 | -1.15 | -4.31% | 876,100 |
| Mar 5, 2025 | 26.58 | 27.04 | 26.06 | 26.71 | 0.05 | 0.19% | 645,816 |
| Mar 4, 2025 | 26.35 | 27.01 | 25.78 | 26.66 | -0.30 | -1.11% | 791,002 |
| Mar 3, 2025 | 26.66 | 27.81 | 26.66 | 26.96 | 0.44 | 1.66% | 1,140,942 |
| Feb 28, 2025 | 27.21 | 27.79 | 26.02 | 26.52 | -0.83 | -3.03% | 910,124 |
| Feb 27, 2025 | 28.24 | 29.01 | 27.22 | 27.35 | -0.74 | -2.63% | 864,400 |
| Feb 26, 2025 | 26.12 | 28.16 | 25.97 | 28.09 | 0.84 | 3.08% | 1,250,700 |
| Feb 25, 2025 | 27.87 | 28.68 | 27.18 | 27.25 | -0.68 | -2.43% | 702,716 |
| Feb 24, 2025 | 28.50 | 28.77 | 27.35 | 27.93 | -0.48 | -1.69% | 500,400 |
| Feb 21, 2025 | 29.32 | 29.32 | 28.16 | 28.41 | -0.55 | -1.90% | 605,606 |
| Feb 20, 2025 | 29.54 | 29.79 | 28.43 | 28.96 | -0.65 | -2.20% | 545,332 |
| Feb 19, 2025 | 30.59 | 30.92 | 29.56 | 29.61 | -1.16 | -3.77% | 451,219 |
| Feb 18, 2025 | 31.07 | 32.05 | 30.19 | 30.77 | -0.20 | -0.65% | 507,502 |
| Feb 14, 2025 | 31.63 | 31.95 | 30.70 | 30.97 | -0.45 | -1.43% | 395,238 |
| Feb 13, 2025 | 33.85 | 33.97 | 30.87 | 31.42 | -2.08 | -6.21% | 772,400 |
| Feb 12, 2025 | 32.51 | 33.58 | 31.85 | 33.50 | 0.36 | 1.09% | 341,800 |
| Feb 11, 2025 | 32.60 | 33.35 | 32.57 | 33.14 | 0.19 | 0.58% | 305,702 |
| Feb 10, 2025 | 32.05 | 33.03 | 31.73 | 32.95 | 1.37 | 4.34% | 607,800 |
| Feb 7, 2025 | 32.90 | 32.90 | 31.27 | 31.58 | -1.02 | -3.13% | 510,143 |
| Feb 6, 2025 | 33.45 | 33.53 | 31.92 | 32.60 | -0.77 | -2.31% | 1,848,425 |
| Feb 5, 2025 | 33.64 | 33.77 | 33.15 | 33.37 | -0.17 | -0.51% | 376,536 |
| Feb 4, 2025 | 33.08 | 33.83 | 33.04 | 33.54 | 0.41 | 1.24% | 595,210 |
| Feb 3, 2025 | 32.02 | 34.38 | 31.79 | 33.13 | 0.46 | 1.41% | 689,900 |
| Jan 31, 2025 | 33.49 | 34.07 | 32.39 | 32.67 | -0.43 | -1.30% | 460,367 |
| Jan 30, 2025 | 33.67 | 33.89 | 32.89 | 33.10 | -0.53 | -1.58% | 486,400 |
| Jan 29, 2025 | 33.92 | 34.37 | 32.81 | 33.63 | -0.40 | -1.18% | 538,738 |
| Jan 28, 2025 | 33.51 | 35.18 | 33.16 | 34.03 | 0.59 | 1.76% | 828,800 |
| Jan 27, 2025 | 32.69 | 34.81 | 32.66 | 33.44 | 0.16 | 0.48% | 554,700 |
| Jan 24, 2025 | 33.59 | 33.98 | 33.27 | 33.28 | -0.22 | -0.66% | 335,100 |
| Jan 23, 2025 | 32.80 | 33.64 | 32.78 | 33.50 | 0.43 | 1.30% | 477,051 |
| Jan 22, 2025 | 33.07 | 33.50 | 32.61 | 33.07 | 0.04 | 0.12% | 344,140 |
| Jan 21, 2025 | 33.11 | 33.51 | 32.83 | 33.03 | 0.41 | 1.26% | 433,853 |
| Jan 17, 2025 | 32.73 | 32.92 | 32.22 | 32.62 | 0.35 | 1.08% | 591,742 |
| Jan 16, 2025 | 31.86 | 33.38 | 31.28 | 32.27 | 0.65 | 2.06% | 1,192,384 |